audius SE

3ITn
🏛️ ドイツ →
12.90
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 12.60 12.60 12.60 12.60 0.0M
2023-12-28 12.20 12.30 12.20 12.30 0.0M
2023-12-27 12.30 12.50 12.30 12.50 0.0M
2023-12-22 12.80 12.80 12.80 12.80 0.0M
2023-12-21 12.50 12.50 12.40 12.50 0.0M
2023-12-20 12.70 12.70 12.70 12.70 0.0M
2023-12-19 12.70 12.70 12.70 12.70 0.0M
2023-12-18 12.70 12.70 12.70 12.70 0.0M
2023-12-15 12.80 12.90 12.80 12.90 0.0M
2023-12-14 12.60 12.60 12.60 12.60 0.0M
2023-12-13 12.50 12.60 12.50 12.60 0.0M
2023-12-12 12.50 12.60 12.50 12.60 0.0M
2023-12-11 12.60 12.60 12.60 12.60 0.0M
2023-12-08 12.90 13.00 12.60 12.60 0.0M
2023-12-07 13.10 13.10 13.10 13.10 0.0M
2023-12-06 13.10 13.10 13.10 13.10 0.0M
2023-12-05 13.10 13.10 13.10 13.10 0.0M
2023-12-04 13.10 13.10 13.10 13.10 0.0M
2023-12-01 13.00 13.00 13.00 13.00 0.0M
2023-11-30 13.00 13.00 13.00 13.00 0.0M
2023-11-29 13.00 13.00 13.00 13.00 0.0M
2023-11-28 13.20 13.20 13.00 13.00 0.0M
2023-11-27 13.10 13.10 13.10 13.10 0.0M
2023-11-24 13.10 13.10 13.10 13.10 0.0M
2023-11-23 13.10 13.10 13.10 13.10 0.0M
2023-11-22 13.10 13.10 13.10 13.10 0.0M
2023-11-21 13.10 13.10 13.10 13.10 0.0M
2023-11-20 13.10 13.10 13.10 13.10 0.0M
2023-11-17 13.20 13.40 13.20 13.30 0.0M
2023-11-16 13.00 13.00 13.00 13.00 0.0M
2023-11-15 12.80 12.90 12.80 12.90 0.0M
2023-11-14 13.10 13.10 12.80 13.00 0.0M
2023-11-13 13.30 13.30 13.30 13.30 0.0M
2023-11-10 13.10 13.20 13.10 13.20 0.0M
2023-11-09 13.00 13.00 13.00 13.00 0.0M
2023-11-07 13.20 13.40 13.20 13.40 0.0M
2023-11-06 13.10 13.10 13.10 13.10 0.0M
2023-11-03 13.10 13.10 13.10 13.10 0.0M
2023-11-02 13.10 13.10 13.10 13.10 0.0M
2023-11-01 13.10 13.10 13.10 13.10 0.0M
2023-10-31 13.10 13.10 13.00 13.10 0.0M
2023-10-30 13.00 13.00 13.00 13.00 0.0M
2023-10-27 13.00 13.00 13.00 13.00 0.0M
2023-10-26 13.00 13.00 13.00 13.00 0.0M
2023-10-25 13.20 13.20 13.20 13.20 0.0M
2023-10-24 13.20 13.20 13.20 13.20 0.0M
2023-10-23 13.30 13.40 13.20 13.20 0.0M
2023-10-20 13.20 13.20 13.00 13.20 0.0M
2023-10-19 13.30 13.30 13.30 13.30 0.0M
2023-10-18 13.30 13.40 13.30 13.40 0.0M
2023-10-17 13.50 13.50 13.50 13.50 0.0M
2023-10-16 13.40 13.40 13.40 13.40 0.0M
2023-10-13 13.40 13.40 13.30 13.30 0.0M
2023-10-12 13.50 13.50 13.50 13.50 0.0M
2023-10-11 13.60 13.60 13.50 13.50 0.0M
2023-10-10 13.40 13.40 13.40 13.40 0.0M
2023-10-09 13.40 13.40 13.40 13.40 0.0M
2023-10-06 13.30 13.30 13.30 13.30 0.0M
2023-10-05 13.10 13.10 13.10 13.10 0.0M
2023-10-04 13.40 13.40 13.00 13.00 0.0M
2023-10-03 13.70 13.70 13.70 13.70 0.0M
2023-10-02 13.70 13.70 13.70 13.70 0.0M
2023-09-29 13.30 13.70 13.20 13.70 0.0M
2023-09-28 13.60 13.60 13.60 13.60 0.0M
2023-09-27 13.60 13.60 13.60 13.60 0.0M
2023-09-26 13.70 13.70 13.70 13.70 0.0M
2023-09-25 14.00 14.00 13.60 13.80 0.0M
2023-09-22 13.80 13.80 13.80 13.80 0.0M
2023-09-21 13.80 13.80 13.80 13.80 0.0M
2023-09-20 13.60 14.00 13.60 13.90 0.0M
2023-09-19 14.00 14.00 14.00 14.00 0.0M
2023-09-18 13.90 13.90 13.90 13.90 0.0M
2023-09-15 13.90 13.90 13.90 13.90 0.0M
2023-09-14 13.90 13.90 13.90 13.90 0.0M
2023-09-13 13.90 13.90 13.90 13.90 0.0M
2023-09-12 13.90 13.90 13.90 13.90 0.0M
2023-09-11 13.80 13.90 13.80 13.90 0.0M
2023-09-08 14.00 14.00 14.00 14.00 0.0M
2023-09-07 14.10 14.10 14.10 14.10 0.0M
2023-09-06 14.20 14.20 14.20 14.20 0.0M
2023-09-05 14.00 14.00 14.00 14.00 0.0M
2023-09-04 14.00 14.00 14.00 14.00 0.0M
2023-09-01 14.00 14.00 14.00 14.00 0.0M
2023-08-31 14.00 14.00 14.00 14.00 0.0M
2023-08-30 13.90 13.90 13.90 13.90 0.0M
2023-08-29 13.80 13.80 13.80 13.80 0.0M
2023-08-28 14.00 14.00 14.00 14.00 0.0M
2023-08-25 13.60 13.90 13.60 13.90 0.0M
2023-08-24 13.90 13.90 13.90 13.90 0.0M
2023-08-23 13.90 13.90 13.90 13.90 0.0M
2023-08-22 14.00 14.00 13.90 13.90 0.0M
2023-08-21 13.80 13.80 13.80 13.80 0.0M
2023-08-18 13.70 13.70 13.70 13.70 0.0M
2023-08-17 13.70 13.70 13.60 13.60 0.0M
2023-08-16 13.10 13.50 13.10 13.50 0.0M
2023-08-15 13.00 13.00 13.00 13.00 0.0M
2023-08-14 13.00 13.00 13.00 13.00 0.0M
2023-08-11 12.90 12.90 12.70 12.70 0.0M
2023-08-10 12.80 12.90 12.80 12.90 0.0M
2023-08-09 12.90 12.90 12.90 12.90 0.0M
2023-08-08 12.90 12.90 12.90 12.90 0.0M
2023-08-07 13.00 13.00 13.00 13.00 0.0M
2023-08-04 13.20 13.20 12.80 12.90 0.0M
2023-08-03 13.40 13.40 13.40 13.40 0.0M
2023-08-02 13.30 13.50 13.30 13.40 0.0M
2023-08-01 13.40 13.40 13.40 13.40 0.0M
2023-07-31 13.30 13.30 13.20 13.20 0.0M
2023-07-28 13.20 13.20 13.20 13.20 0.0M
2023-07-27 13.00 13.00 13.00 13.00 0.0M
2023-07-26 13.00 13.00 12.90 12.90 0.0M
2023-07-25 13.10 13.10 12.70 12.80 0.0M
2023-07-24 13.30 13.40 13.10 13.20 0.0M
2023-07-21 14.00 14.00 13.50 13.50 0.0M
2023-07-20 14.20 14.20 14.20 14.20 0.0M
2023-07-19 14.20 14.20 14.20 14.20 0.0M
2023-07-18 14.10 14.10 14.10 14.10 0.0M
2023-07-17 14.00 14.00 14.00 14.00 0.0M
2023-07-14 13.90 13.90 13.90 13.90 0.0M
2023-07-13 13.90 13.90 13.90 13.90 0.0M
2023-07-12 13.90 13.90 13.90 13.90 0.0M
2023-07-11 13.60 14.00 13.50 14.00 0.0M
2023-07-10 14.40 14.40 13.80 14.10 0.0M
2023-07-07 14.90 14.90 14.70 14.70 0.0M
2023-07-06 14.70 14.70 14.40 14.70 0.0M
2023-07-05 14.90 14.90 14.90 14.90 0.0M
2023-07-04 15.00 15.00 14.90 14.90 0.0M
2023-07-03 15.30 15.30 15.20 15.20 0.0M
2023-06-30 15.20 15.20 15.20 15.20 0.0M
2023-06-29 15.20 15.20 15.20 15.20 0.0M
2023-06-28 16.00 16.00 15.40 15.40 0.0M
2023-06-27 15.60 15.60 15.60 15.60 0.0M
2023-06-26 15.60 15.60 15.60 15.60 0.0M
2023-06-23 15.60 15.60 15.60 15.60 0.0M
2023-06-22 15.60 15.70 15.60 15.70 0.0M
2023-06-21 15.80 15.80 15.80 15.80 0.0M
2023-06-20 15.90 15.90 15.80 15.80 0.0M
2023-06-19 15.90 16.00 15.90 16.00 0.0M
2023-06-16 16.00 16.00 16.00 16.00 0.0M
2023-06-15 16.00 16.00 16.00 16.00 0.0M
2023-06-14 16.00 16.00 16.00 16.00 0.0M
2023-06-13 16.00 16.00 16.00 16.00 0.0M
2023-06-12 16.00 16.00 16.00 16.00 0.0M
2023-06-09 16.10 16.10 16.10 16.10 0.0M
2023-06-08 16.10 16.10 16.10 16.10 0.0M
2023-06-07 16.10 16.10 16.10 16.10 0.0M
2023-06-06 16.10 16.10 16.10 16.10 0.0M
2023-06-05 15.90 16.10 15.90 16.10 0.0M
2023-06-02 16.20 16.20 16.20 16.20 0.0M
2023-06-01 16.20 16.20 16.20 16.20 0.0M
2023-05-31 16.10 16.10 16.10 16.10 0.0M
2023-05-30 16.10 16.10 16.10 16.10 0.0M
2023-05-29 16.10 16.10 16.10 16.10 0.0M
2023-05-26 16.20 16.20 16.20 16.20 0.0M
2023-05-25 16.10 16.10 16.10 16.10 0.0M
2023-05-24 15.90 15.90 15.90 15.90 0.0M
2023-05-23 16.00 16.00 16.00 16.00 0.0M
2023-05-22 15.80 15.80 15.80 15.80 0.0M
2023-05-19 15.90 15.90 15.90 15.90 0.0M
2023-05-18 15.90 15.90 15.90 15.90 0.0M
2023-05-17 15.80 15.80 15.80 15.80 0.0M
2023-05-16 15.80 15.80 15.80 15.80 0.0M
2023-05-15 16.00 16.00 15.60 15.80 0.0M
2023-05-12 16.20 16.20 16.20 16.20 0.0M
2023-05-11 16.20 16.20 16.20 16.20 0.0M
2023-05-10 16.10 16.10 16.10 16.10 0.0M
2023-05-09 16.00 16.00 16.00 16.00 0.0M
2023-05-08 16.10 16.10 16.10 16.10 0.0M
2023-05-05 16.10 16.10 16.10 16.10 0.0M
2023-05-04 16.10 16.10 16.10 16.10 0.0M
2023-05-03 16.10 16.10 16.10 16.10 0.0M
2023-05-02 16.00 16.30 16.00 16.10 0.0M
2023-04-28 15.50 15.80 15.50 15.80 0.0M
2023-04-27 15.70 15.70 15.70 15.70 0.0M
2023-04-26 15.70 15.70 15.70 15.70 0.0M
2023-04-25 15.90 15.90 15.80 15.80 0.0M
2023-04-24 16.00 16.00 16.00 16.00 0.0M
2023-04-21 16.10 16.10 15.90 15.90 0.0M
2023-04-20 16.40 16.40 16.40 16.40 0.0M
2023-04-19 16.40 16.40 16.40 16.40 0.0M
2023-04-18 16.40 16.40 16.40 16.40 0.0M
2023-04-17 16.40 16.40 16.40 16.40 0.0M
2023-04-14 16.10 16.40 16.10 16.40 0.0M
2023-04-13 16.50 16.60 16.40 16.40 0.0M
2023-04-12 16.40 16.40 16.40 16.40 0.0M
2023-04-11 16.40 16.40 16.40 16.40 0.0M
2023-04-06 16.40 16.40 16.40 16.40 0.0M
2023-04-05 16.50 16.50 16.40 16.40 0.0M
2023-04-04 16.30 16.30 16.30 16.30 0.0M
2023-04-03 16.40 16.40 16.40 16.40 0.0M
2023-03-31 16.30 16.30 16.30 16.30 0.0M
2023-03-30 16.30 16.30 16.30 16.30 0.0M
2023-03-29 16.50 16.50 16.50 16.50 0.0M
2023-03-28 16.10 16.30 16.10 16.30 0.0M
2023-03-27 16.10 16.40 16.10 16.30 0.0M
2023-03-24 16.20 16.30 16.20 16.30 0.0M
2023-03-23 16.60 16.60 16.60 16.60 0.0M
2023-03-22 16.60 16.60 16.60 16.60 0.0M
2023-03-21 16.60 16.60 16.60 16.60 0.0M
2023-03-20 16.60 16.60 16.60 16.60 0.0M
2023-03-17 16.50 16.50 16.50 16.50 0.0M
2023-03-16 16.50 16.50 16.50 16.50 0.0M
2023-03-15 16.40 16.40 16.40 16.40 0.0M
2023-03-14 16.50 16.50 16.40 16.40 0.0M
2023-03-13 16.90 17.00 16.70 16.70 0.0M
2023-03-10 16.50 16.60 16.50 16.60 0.0M
2023-03-09 16.90 16.90 16.70 16.70 0.0M
2023-03-08 16.70 16.70 16.70 16.70 0.0M
2023-03-07 16.60 16.60 16.60 16.60 0.0M
2023-03-06 16.60 16.60 16.60 16.60 0.0M
2023-03-03 16.30 16.30 16.30 16.30 0.0M
2023-03-02 16.30 16.30 16.30 16.30 0.0M
2023-03-01 16.30 16.30 16.30 16.30 0.0M
2023-02-28 16.40 16.40 16.40 16.40 0.0M
2023-02-27 16.20 16.40 16.20 16.30 0.0M
2023-02-24 16.10 16.30 16.10 16.30 0.0M
2023-02-23 16.20 16.40 16.20 16.40 0.0M
2023-02-22 15.60 16.00 15.60 16.00 0.0M
2023-02-21 15.60 15.70 15.60 15.70 0.0M
2023-02-20 15.50 15.50 15.50 15.50 0.0M
2023-02-17 15.20 15.50 15.20 15.50 0.0M
2023-02-16 16.40 16.40 14.60 15.80 0.0M
2023-02-15 16.70 16.70 16.50 16.60 0.0M
2023-02-14 16.80 16.80 16.80 16.80 0.0M
2023-02-13 16.80 16.80 16.80 16.80 0.0M
2023-02-10 16.80 16.80 16.80 16.80 0.0M
2023-02-09 16.80 16.80 16.80 16.80 0.0M
2023-02-08 16.70 16.80 16.70 16.80 0.0M
2023-02-07 16.80 16.80 16.80 16.80 0.0M
2023-02-06 16.80 16.80 16.80 16.80 0.0M
2023-02-03 16.70 16.90 16.70 16.90 0.0M
2023-02-02 16.90 16.90 16.90 16.90 0.0M
2023-02-01 16.90 16.90 16.90 16.90 0.0M
2023-01-31 16.70 16.80 16.70 16.80 0.0M
2023-01-30 16.90 16.90 16.90 16.90 0.0M
2023-01-27 16.90 16.90 16.90 16.90 0.0M
2023-01-26 16.90 16.90 16.90 16.90 0.0M
2023-01-25 16.80 16.90 16.80 16.90 0.0M
2023-01-24 17.00 17.00 17.00 17.00 0.0M
2023-01-23 17.00 17.00 17.00 17.00 0.0M
2023-01-20 16.90 16.90 16.90 16.90 0.0M
2023-01-19 16.90 16.90 16.90 16.90 0.0M
2023-01-18 17.10 17.10 17.10 17.10 0.0M
2023-01-17 17.10 17.10 17.10 17.10 0.0M
2023-01-16 17.20 17.20 17.20 17.20 0.0M
2023-01-13 17.00 17.00 17.00 17.00 0.0M
2023-01-12 17.10 17.10 17.00 17.00 0.0M
2023-01-10 16.70 16.70 16.20 16.20 0.0M
2023-01-09 17.00 17.00 16.10 16.40 0.0M
2023-01-06 17.30 17.30 17.30 17.30 0.0M
2023-01-05 17.30 17.30 17.30 17.30 0.0M
2023-01-04 17.20 17.30 17.20 17.30 0.0M
2023-01-03 17.30 17.30 17.30 17.30 0.0M
2023-01-02 17.40 17.40 17.40 17.40 0.0M